S&P 500
2578.85
-6.79 -0.26%
Dow Indu
23358.24
-100.12 -0.43%
Nasdaq
6782.00
-11.29 -0.17%
Crude Oil
56.71
+1.44 +2.54%
Gold
1294.145
+11.350 +0.88%
Euro
1.179500
-0.000215 -0.02%
US Dollar
93.674
-0.240 -0.26%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z17.EDec 2017 (E)421.50428.00421.00427.25+6.00+1.40%set 14:15
ZW.H18.EMar 2018 (E)437.50444.00437.25443.50+5.50+1.24%set 14:15
ZW.K18.EMay 2018 (E)448.25454.75448.25454.25+4.50+0.99%set 14:15
ZW.N18.EJul 2018 (E)462.25467.50462.25466.75+4.00+0.86%set 14:15
ZW.U18.ESep 2018 (E)477.00482.00477.00481.25+3.75+0.78%set 14:15
ZW.Z18.EDec 2018 (E)494.50499.75494.50499.00+3.50+0.70%set 14:15
ZW.H19.EMar 2019 (E)508.0508.0508.0511.5+3.5+0.68%set 14:15
ZW.K19.EMay 2019 (E)521.50521.50521.50518.75+3.25+0.63%set 14:15
ZW.N19.EJul 2019 (E)525.25525.25522.50522.75+2.50+0.48%set 14:15
ZW.U19.ESep 2019 (E)528.5528.5528.5530.5+2.5+0.47%set 14:15
ZW.Z19.EDec 2019 (E)550.0550.0550.0547.0+2.5+0.46%set 14:15
ZW.H20.EMar 2020 (E)550.5550.5550.5550.5+2.5+0.45%set 14:15
ZW.K20.EMay 2020 (E)550.5550.5550.5550.5+2.5+0.45%set 14:15
ZW.N20.EJul 2020 (E)550.5550.5550.5550.5+2.5+0.45%set 14:15
ZW.Z17:H18.EDec 2017/Mar 2018 Spread-16.00-15.50-16.50-16.25+0.250.00%set 17:38
ZW.Z17:H19.EDec 2017/Mar 2019 Spread-91.50-91.50-91.50-84.25+2.250.00%set 17:37
ZW.Z17:H20.EDec 2017/Mar 2020 Spread-123.25-123.25-123.25-123.25+3.250.00%set 17:37
ZW.Z17:K18.EDec 2017/May 2018 Spread-27.75-26.25-27.75-27.00+1.250.00%set 17:38
ZW.Z17:K19.EDec 2017/May 2019 Spread-91.5-91.5-91.5-91.5+2.50.00%set 17:37
ZW.Z17:K20.EDec 2017/May 2020 Spread-123.25-123.25-123.25-123.25+3.250.00%set 17:37
ZW.Z17:N18.EDec 2017/Jul 2018 Spread-40.75-38.50-41.00-39.50+1.750.00%set 17:38
ZW.Z17:N19.EDec 2017/Jul 2019 Spread-88.25-88.25-88.25-95.50+3.250.00%set 17:37
ZW.Z17:N20.EDec 2017/Jul 2020 Spread-123.25-123.25-123.25-123.25+3.250.00%set 17:37
ZW.Z17:U18.EDec 2017/Sep 2018 Spread-55.50-53.25-55.75-54.00+2.000.00%set 17:37
ZW.Z17:U19.EDec 2017/Sep 2019 Spread-103.25-103.25-103.25-103.25+3.250.00%set 17:37
ZW.Z17:Z18.EDec 2017/Dec 2018 Spread-73.00-71.00-73.50-71.75+2.250.00%set 17:37
ZW.Z17:Z19.EDec 2017/Dec 2019 Spread-119.75-119.75-119.75-119.75+3.250.00%set 17:37
ZW.Z17:ZC.Z17.EDec 2017/ZC Spread86.5087.7583.5084.25-0.75-0.89%set 17:37
ZW.H18:H19.EMar 2018/Mar 2019 Spread-69.75-69.75-69.75-68.00+2.000.00%set 17:37
ZW.H18:H20.EMar 2018/Mar 2020 Spread-107-107-107-107+30.00%set 17:37
ZW.H18:K18.EMar 2018/May 2018 Spread-11.75-10.50-11.75-10.75+1.000.00%set 17:38
ZW.H18:K19.EMar 2018/May 2019 Spread-75.25-75.25-75.25-75.25+2.250.00%set 17:37
ZW.H18:K20.EMar 2018/May 2020 Spread-107-107-107-107+30.00%set 17:37
ZW.H18:N18.EMar 2018/Jul 2018 Spread-24.75-23.00-25.00-23.25+1.500.00%set 17:38
ZW.H18:N19.EMar 2018/Jul 2019 Spread-68.50-68.50-68.50-79.25+3.000.00%set 17:37
ZW.H18:N20.EMar 2018/Jul 2020 Spread-107-107-107-107+30.00%set 17:37
ZW.H18:U18.EMar 2018/Sep 2018 Spread-39.50-37.50-39.75-37.75+1.750.00%set 17:37
ZW.H18:U19.EMar 2018/Sep 2019 Spread-87-87-87-87+30.00%set 17:37
ZW.H18:Z18.EMar 2018/Dec 2018 Spread-57.75-55.00-57.75-55.50+2.000.00%set 17:37
ZW.H18:Z19.EMar 2018/Dec 2019 Spread-103.5-103.5-103.5-103.5+3.00.00%set 17:37
ZW.H18:ZC.H18.EMar 2018/ZC Spread90.091.590.088.5-0.5-0.57%set 17:37
ZW.K18:H19.EMay 2018/Mar 2019 Spread-60.50-60.50-60.50-57.25+1.000.00%set 17:37
ZW.K18:H20.EMay 2018/Mar 2020 Spread-96.25-96.25-96.25-96.25+2.000.00%set 17:37
ZW.K18:K19.EMay 2018/May 2019 Spread-64.50-64.50-64.50-64.50+1.250.00%set 17:37
ZW.K18:K20.EMay 2018/May 2020 Spread-96.25-96.25-96.25-96.25+2.000.00%set 17:37
ZW.K18:N18.EMay 2018/Jul 2018 Spread-13.25-12.25-13.25-12.50+0.500.00%set 17:37
ZW.K18:N19.EMay 2018/Jul 2019 Spread-55.5-55.5-55.5-68.5+2.00.00%set 17:37
ZW.K18:N20.EMay 2018/Jul 2020 Spread-96.25-96.25-96.25-96.25+2.000.00%set 17:37
ZW.K18:U18.EMay 2018/Sep 2018 Spread-28.00-27.25-28.00-27.00+0.750.00%set 17:37
ZW.K18:U19.EMay 2018/Sep 2019 Spread-76.25-76.25-76.25-76.25+2.000.00%set 17:37
ZW.K18:Z18.EMay 2018/Dec 2018 Spread-45.75-44.75-45.75-44.75+1.000.00%set 17:37
ZW.K18:Z19.EMay 2018/Dec 2019 Spread-92.75-92.75-92.75-92.75+2.000.00%set 17:37
ZW.K18:ZC.K18.EMay 2018/ZC Spread90.5090.5090.5090.75-1.50-1.66%set 17:37
ZW.N18:H19.EJul 2018/Mar 2019 Spread-45.00-45.00-46.00-44.75+0.500.00%set 17:37
ZW.N18:H20.EJul 2018/Mar 2020 Spread-83.75-83.75-83.75-83.75+1.500.00%set 17:37
ZW.N18:K19.EJul 2018/May 2019 Spread-52.00-52.00-52.00-52.00+0.750.00%set 17:37
ZW.N18:K20.EJul 2018/May 2020 Spread-83.75-83.75-83.75-83.75+1.500.00%set 17:37
ZW.N18:N19.EJul 2018/Jul 2019 Spread-58.00-57.25-58.00-56.00+1.500.00%set 17:37
ZW.N18:N20.EJul 2018/Jul 2020 Spread-83.75-83.75-83.75-83.75+1.500.00%set 17:37
ZW.N18:U18.EJul 2018/Sep 2018 Spread-14.75-14.50-14.75-14.50+0.250.00%set 17:37
ZW.N18:U19.EJul 2018/Sep 2019 Spread-63.75-63.75-63.75-63.75+1.500.00%set 17:37
ZW.N18:Z18.EJul 2018/Dec 2018 Spread-32.50-32.00-32.75-32.25+0.500.00%set 17:37
ZW.N18:Z19.EJul 2018/Dec 2019 Spread-80.25-80.25-80.25-80.25+1.500.00%set 17:37
ZW.N18:ZC.N18.EJul 2018/ZC Spread94.0095.5093.2595.50-2.00-2.09%set 17:38
ZW.U18:H19.ESep 2018/Mar 2019 Spread-31.00-31.00-31.00-30.25+0.250.00%set 17:37
ZW.U18:H20.ESep 2018/Mar 2020 Spread-69.25-69.25-69.25-69.25+1.250.00%set 17:37
ZW.U18:K19.ESep 2018/May 2019 Spread-39.50-39.50-39.75-37.50+0.500.00%set 17:37
ZW.U18:K20.ESep 2018/May 2020 Spread-69.25-69.25-69.25-69.25+1.250.00%set 17:37
ZW.U18:N19.ESep 2018/Jul 2019 Spread-41.50-41.50-41.50-41.50+1.250.00%set 17:37
ZW.U18:N20.ESep 2018/Jul 2020 Spread-69.25-69.25-69.25-69.25+1.250.00%set 17:37
ZW.U18:U19.ESep 2018/Sep 2019 Spread-49.25-49.25-49.25-49.25+1.250.00%set 17:37
ZW.U18:Z18.ESep 2018/Dec 2018 Spread-18.00-17.50-18.25-17.75+0.250.00%set 17:37
ZW.U18:Z19.ESep 2018/Dec 2019 Spread-65.75-65.75-65.75-65.75+1.250.00%set 17:37
ZW.U18:ZC.U18.ESep 2018/ZC Spread102.75102.75102.75102.75-2.25-2.19%set 17:37
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-12.50-12.50-12.75-12.500.000.00%set 17:37
ZW.Z18:H20.EDec 2018/Mar 2020 Spread-51.5-51.5-51.5-51.5+1.00.00%set 17:37
ZW.Z18:K19.EDec 2018/May 2019 Spread-9.00-9.00-9.00-19.75+0.250.00%set 17:37
ZW.Z18:K20.EDec 2018/May 2020 Spread-51.5-51.5-51.5-51.5+1.00.00%set 17:37
ZW.Z18:N19.EDec 2018/Jul 2019 Spread-24.50-24.50-25.75-23.75+1.000.00%set 17:37
ZW.Z18:N20.EDec 2018/Jul 2020 Spread-51.5-51.5-51.5-51.5+1.00.00%set 17:37
ZW.Z18:U19.EDec 2018/Sep 2019 Spread-31.5-31.5-31.5-31.5+1.00.00%set 17:37
ZW.Z18:Z19.EDec 2018/Dec 2019 Spread-48-48-48-48+10.00%set 17:37
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread155.75155.75155.75111.75-2.25-2.01%set 17:37
ZW.H19:H20.EMar 2019/Mar 2020 Spread-39-39-39-39+10.00%set 17:38
ZW.H19:K19.EMar 2019/May 2019 Spread-8.00-8.00-8.25-7.25+0.250.00%set 17:37
ZW.H19:K20.EMar 2019/May 2020 Spread-39-39-39-39+10.00%set 17:38
ZW.H19:N19.EMar 2019/Jul 2019 Spread-11.50-11.50-12.75-11.25+1.000.00%set 17:37
ZW.H19:N20.EMar 2019/Jul 2020 Spread-39-39-39-39+10.00%set 17:38
ZW.H19:U19.EMar 2019/Sep 2019 Spread-19-19-19-19+10.00%set 17:37
ZW.H19:Z19.EMar 2019/Dec 2019 Spread-35.5-35.5-35.5-35.5+1.00.00%set 17:37
ZW.H19:ZC.H19.EMar 2019/ZC Spread115.75115.75115.75115.75-1.50-1.30%set 17:38
ZW.K19:H20.EMay 2019/Mar 2020 Spread-31.75-31.75-31.75-31.75+0.750.00%set 17:37
ZW.K19:K20.EMay 2019/May 2020 Spread-31.75-31.75-31.75-31.75+0.750.00%set 17:37
ZW.K19:N19.EMay 2019/Jul 2019 Spread2.252.252.25-4.00+0.750.00%set 17:37
ZW.K19:N20.EMay 2019/Jul 2020 Spread-31.75-31.75-31.75-31.75+0.750.00%set 17:37
ZW.K19:U19.EMay 2019/Sep 2019 Spread-11.75-11.75-11.75-11.75+0.750.00%set 17:38
ZW.K19:Z19.EMay 2019/Dec 2019 Spread-28.25-28.25-28.25-28.25+0.750.00%set 17:37
ZW.K19:ZC.K19.EMay 2019/ZC Spread117117117117-2-1.71%set 17:38
ZW.N19:H20.EJul 2019/Mar 2020 Spread-27.75-27.75-27.75-27.750.000.00%set 17:37
ZW.N19:K20.EJul 2019/May 2020 Spread-27.75-27.75-27.75-27.750.000.00%set 17:37
ZW.N19:N20.EJul 2019/Jul 2020 Spread-27.75-27.75-27.75-27.750.000.00%set 17:37
ZW.N19:U19.EJul 2019/Sep 2019 Spread-7.50-7.50-7.50-7.750.000.00%set 17:38
ZW.N19:Z19.EJul 2019/Dec 2019 Spread-24.25-24.25-24.25-24.250.000.00%set 17:37
ZW.N19:ZC.N19.EJul 2019/ZC Spread116.25116.25116.25116.25-2.50-2.15%set 17:37
ZW.U19:H20.ESep 2019/Mar 2020 Spread-20-20-20-2000.00%set 17:37
ZW.U19:K20.ESep 2019/May 2020 Spread-20-20-20-2000.00%set 17:37
ZW.U19:N20.ESep 2019/Jul 2020 Spread-20-20-20-2000.00%set 17:37
ZW.U19:Z19.ESep 2019/Dec 2019 Spread-16.5-16.5-16.5-16.50.00.00%set 17:37
ZW.U19:ZC.U19.ESep 2019/ZC Spread126.25126.25126.25126.25-2.25-1.78%set 17:37
ZW.Z19:H20.EDec 2019/Mar 2020 Spread-3.5-3.5-3.5-3.50.00.00%set 17:37
ZW.Z19:K20.EDec 2019/May 2020 Spread-3.5-3.5-3.5-3.50.00.00%set 17:37
ZW.Z19:N20.EDec 2019/Jul 2020 Spread-3.5-3.5-3.5-3.50.00.00%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.